Toronto - Delayed Quote CAD

BCE Inc. (BCE-PT.TO)

17.35 0.00 (0.00%)
At close: April 25 at 3:57 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 17.35 17.35 17.35 17.35 17.35 -
Apr 25, 2024 17.24 17.35 17.24 17.35 17.35 1,429
Apr 24, 2024 17.35 17.71 17.00 17.26 17.26 4,806
Apr 23, 2024 17.45 17.45 17.38 17.38 17.38 905
Apr 22, 2024 17.36 17.38 17.36 17.38 17.38 1,062
Apr 19, 2024 17.49 17.50 17.20 17.20 17.20 3,705
Apr 18, 2024 17.42 17.42 17.40 17.40 17.40 600
Apr 17, 2024 17.60 17.60 17.32 17.32 17.32 3,683
Apr 16, 2024 17.30 17.33 17.20 17.33 17.33 2,592
Apr 15, 2024 17.21 17.21 17.08 17.08 17.08 2,500
Apr 12, 2024 17.45 17.49 17.08 17.08 17.08 2,471
Apr 11, 2024 17.23 17.45 17.23 17.30 17.30 2,500
Apr 10, 2024 17.02 17.04 17.02 17.04 17.04 700
Apr 9, 2024 17.39 17.39 17.39 17.39 17.39 200
Apr 8, 2024 17.21 17.21 17.21 17.21 17.21 -
Apr 5, 2024 17.21 17.21 17.21 17.21 17.21 100
Apr 4, 2024 17.26 17.37 17.26 17.30 17.30 20,971
Apr 3, 2024 17.18 17.21 17.18 17.20 17.20 3,100
Apr 2, 2024 17.14 17.17 17.14 17.17 17.17 9,100
Apr 1, 2024 17.21 17.30 17.05 17.14 17.14 10,503
Mar 28, 2024 17.40 17.50 17.30 17.30 17.30 12,900
Mar 27, 2024 0.31 Dividend
Mar 27, 2024 17.41 17.41 17.41 17.41 17.41 218
Mar 26, 2024 17.62 17.87 17.62 17.87 17.56 1,500
Mar 25, 2024 17.47 17.47 17.47 17.47 17.17 -
Mar 22, 2024 17.85 17.85 17.47 17.47 17.17 4,013
Mar 21, 2024 17.73 17.90 17.68 17.90 17.59 483
Mar 20, 2024 17.72 17.92 17.70 17.71 17.40 1,218
Mar 19, 2024 17.42 17.42 17.42 17.42 17.12 600
Mar 18, 2024 17.59 17.59 17.59 17.59 17.28 -
Mar 15, 2024 17.59 17.59 17.59 17.59 17.28 300
Mar 14, 2024 17.67 17.67 17.67 17.67 17.36 100
Mar 13, 2024 17.60 17.60 17.35 17.37 17.07 7,292
Mar 12, 2024 17.35 17.65 17.35 17.64 17.33 11,000
Mar 11, 2024 17.63 17.64 17.63 17.64 17.33 10,400
Mar 8, 2024 17.23 17.40 17.23 17.35 17.05 400
Mar 7, 2024 17.49 17.50 17.39 17.40 17.10 3,355
Mar 6, 2024 17.52 17.52 17.52 17.52 17.21 300
Mar 5, 2024 17.49 17.49 17.48 17.48 17.17 400
Mar 4, 2024 17.49 17.68 17.49 17.68 17.37 900
Mar 1, 2024 17.71 17.71 17.71 17.71 17.40 188
Feb 29, 2024 17.71 17.71 17.65 17.65 17.34 561
Feb 28, 2024 17.71 17.71 17.71 17.71 17.40 -
Feb 27, 2024 17.71 17.71 17.71 17.71 17.40 -
Feb 26, 2024 17.71 17.71 17.65 17.71 17.40 1,100
Feb 23, 2024 17.55 17.55 17.55 17.55 17.24 1,701
Feb 22, 2024 17.69 17.69 17.60 17.60 17.29 600
Feb 21, 2024 17.69 17.69 17.69 17.69 17.38 -
Feb 20, 2024 17.69 17.69 17.69 17.69 17.38 200
Feb 16, 2024 17.70 17.80 17.62 17.80 17.49 10,000
Feb 15, 2024 17.75 17.75 17.73 17.73 17.42 849
Feb 14, 2024 18.14 18.14 17.72 17.73 17.42 1,600
Feb 13, 2024 17.80 18.00 17.65 17.67 17.36 5,036
Feb 12, 2024 17.81 17.81 17.81 17.81 17.50 283
Feb 9, 2024 17.64 17.75 17.62 17.75 17.44 1,300
Feb 8, 2024 17.65 18.17 17.65 17.75 17.44 2,417
Feb 7, 2024 17.98 17.99 17.69 17.69 17.38 5,800
Feb 6, 2024 18.00 18.00 17.91 17.91 17.60 3,000
Feb 5, 2024 17.75 17.92 17.75 17.92 17.61 400
Feb 2, 2024 18.18 18.18 18.18 18.18 17.86 600
Feb 1, 2024 18.05 18.15 18.01 18.15 17.83 4,902
Jan 31, 2024 18.13 18.13 18.13 18.13 17.81 100
Jan 30, 2024 17.65 18.01 17.60 17.85 17.54 3,075
Jan 29, 2024 17.75 17.75 17.58 17.65 17.34 10,700
Jan 26, 2024 17.74 17.75 17.74 17.75 17.44 1,400
Jan 25, 2024 17.90 17.90 17.74 17.75 17.44 10,975
Jan 24, 2024 18.00 18.00 17.80 17.92 17.61 15,413
Jan 23, 2024 17.97 17.97 17.95 17.95 17.64 200
Jan 22, 2024 17.75 17.89 17.75 17.88 17.57 1,400
Jan 19, 2024 17.72 17.87 17.61 17.87 17.56 3,693
Jan 18, 2024 17.50 17.73 17.50 17.73 17.42 4,284
Jan 17, 2024 17.50 17.50 17.50 17.50 17.19 100
Jan 16, 2024 17.20 17.43 17.20 17.40 17.10 1,001
Jan 15, 2024 17.39 17.45 17.23 17.23 16.93 4,400
Jan 12, 2024 17.20 17.20 17.02 17.02 16.72 300
Jan 11, 2024 17.24 17.28 17.20 17.20 16.90 4,900
Jan 10, 2024 17.51 17.51 16.92 17.38 17.08 3,113
Jan 9, 2024 17.01 17.30 17.00 17.21 16.91 2,400
Jan 8, 2024 16.90 17.19 16.90 17.10 16.80 32,500
Jan 5, 2024 16.85 17.61 16.85 17.61 17.30 2,200
Jan 4, 2024 16.97 16.97 16.89 16.89 16.60 200
Jan 3, 2024 16.67 16.95 16.67 16.73 16.44 3,200
Jan 2, 2024 16.62 16.82 16.50 16.67 16.38 9,200
Dec 29, 2023 16.80 16.80 16.73 16.74 16.45 2,150
Dec 28, 2023 0.31 Dividend
Dec 28, 2023 16.62 16.78 16.60 16.78 16.49 1,200
Dec 27, 2023 17.21 17.21 16.95 17.15 16.54 1,915
Dec 22, 2023 16.66 16.85 16.64 16.85 16.25 1,700
Dec 21, 2023 16.95 16.95 16.75 16.75 16.16 934
Dec 20, 2023 16.60 16.62 16.47 16.60 16.01 11,156
Dec 19, 2023 16.58 16.75 16.58 16.58 15.99 5,000
Dec 18, 2023 16.58 17.26 16.54 16.67 16.08 12,692
Dec 15, 2023 16.79 16.79 16.49 16.60 16.01 15,488
Dec 14, 2023 16.40 17.00 16.40 17.00 16.40 7,197
Dec 13, 2023 16.50 16.50 16.20 16.41 15.83 11,227
Dec 12, 2023 16.05 16.12 15.84 16.12 15.55 12,516
Dec 11, 2023 16.20 16.35 16.04 16.11 15.54 2,121
Dec 8, 2023 16.52 16.52 16.39 16.41 15.83 5,600
Dec 7, 2023 16.50 16.66 16.46 16.49 15.91 18,617
Dec 6, 2023 16.48 16.70 16.48 16.70 16.11 27,500
Dec 5, 2023 16.47 16.71 16.47 16.56 15.98 6,347
Dec 4, 2023 16.50 16.95 16.50 16.61 16.02 8,026
Dec 1, 2023 16.39 16.76 16.39 16.75 16.16 3,430
Nov 30, 2023 16.60 16.60 16.50 16.55 15.97 6,900
Nov 29, 2023 17.17 17.17 16.60 16.63 16.04 1,200
Nov 28, 2023 17.00 17.00 16.51 16.51 15.93 2,600
Nov 27, 2023 17.50 17.50 16.60 16.60 16.01 5,220
Nov 24, 2023 17.08 17.15 16.56 17.10 16.50 2,725
Nov 23, 2023 17.26 17.30 17.26 17.30 16.69 400
Nov 22, 2023 16.74 17.90 16.74 17.05 16.45 4,430
Nov 21, 2023 16.75 16.75 16.27 16.72 16.13 3,342
Nov 20, 2023 16.70 16.97 16.70 16.74 16.15 6,300
Nov 17, 2023 16.64 16.66 16.63 16.63 16.04 1,483
Nov 16, 2023 16.58 16.66 16.55 16.65 16.06 4,974
Nov 15, 2023 16.70 16.75 16.47 16.47 15.89 8,600
Nov 14, 2023 16.60 16.80 16.46 16.70 16.11 3,100
Nov 13, 2023 16.26 16.48 16.26 16.48 15.90 1,780
Nov 10, 2023 16.79 16.79 16.22 16.40 15.82 1,800
Nov 9, 2023 16.95 16.95 16.07 16.08 15.51 1,169
Nov 8, 2023 16.50 16.72 16.49 16.72 16.13 15,223
Nov 7, 2023 16.30 16.49 16.11 16.30 15.72 1,900
Nov 6, 2023 16.23 16.26 16.23 16.26 15.69 1,200
Nov 3, 2023 15.99 16.45 15.99 16.33 15.75 2,270
Nov 2, 2023 15.25 16.20 15.17 15.90 15.34 4,710
Nov 1, 2023 14.75 15.00 14.59 15.00 14.47 5,900
Oct 31, 2023 14.40 14.81 14.40 14.81 14.29 3,175
Oct 30, 2023 14.40 14.66 14.33 14.33 13.82 14,525
Oct 27, 2023 14.60 14.60 14.00 14.47 13.96 11,750
Oct 26, 2023 14.35 14.60 14.35 14.60 14.08 11,600
Oct 25, 2023 14.80 14.80 14.50 14.51 14.00 17,900
Oct 24, 2023 14.91 15.10 14.85 15.05 14.52 8,409
Oct 23, 2023 15.20 15.20 14.91 14.91 14.38 16,913
Oct 20, 2023 15.33 15.33 15.20 15.20 14.66 14,911
Oct 19, 2023 15.35 15.45 15.30 15.30 14.76 3,132
Oct 18, 2023 15.60 15.69 15.30 15.30 14.76 2,498
Oct 17, 2023 15.63 15.65 15.43 15.43 14.89 1,700
Oct 16, 2023 15.34 15.34 15.34 15.34 14.80 -
Oct 13, 2023 15.70 15.70 15.34 15.34 14.80 1,029
Oct 12, 2023 15.72 15.73 15.69 15.69 15.14 4,459
Oct 11, 2023 15.72 15.72 15.70 15.70 15.15 1,100
Oct 10, 2023 15.51 15.60 15.51 15.56 15.01 900
Oct 6, 2023 15.50 15.54 15.36 15.50 14.95 2,300
Oct 5, 2023 15.50 15.55 15.50 15.50 14.95 5,811
Oct 4, 2023 15.53 15.55 15.50 15.50 14.95 10,212
Oct 3, 2023 15.12 15.66 15.12 15.14 14.61 15,298
Oct 2, 2023 16.16 16.16 15.93 15.95 15.39 2,699
Sep 29, 2023 16.18 16.25 16.08 16.08 15.51 2,990
Sep 28, 2023 0.31 Dividend
Sep 28, 2023 16.20 16.22 16.18 16.18 15.61 2,768
Sep 27, 2023 16.60 16.70 16.51 16.51 15.63 8,535
Sep 26, 2023 16.71 16.75 16.60 16.60 15.71 4,848
Sep 25, 2023 16.62 16.65 16.60 16.60 15.71 2,396
Sep 22, 2023 16.57 16.62 16.50 16.50 15.62 3,195
Sep 21, 2023 16.58 16.58 16.56 16.56 15.67 4,137
Sep 20, 2023 16.55 16.74 16.55 16.55 15.66 5,000
Sep 19, 2023 16.55 16.56 16.55 16.56 15.67 1,149
Sep 18, 2023 16.52 16.70 16.52 16.67 15.78 3,600
Sep 15, 2023 16.50 16.74 16.50 16.74 15.84 500
Sep 14, 2023 16.50 16.65 16.50 16.63 15.74 12,834
Sep 13, 2023 16.82 16.83 16.63 16.65 15.76 6,500
Sep 12, 2023 16.79 16.85 16.73 16.80 15.90 2,081
Sep 11, 2023 16.90 16.90 16.83 16.85 15.95 1,300
Sep 8, 2023 16.89 17.06 16.89 16.98 16.07 4,533
Sep 7, 2023 17.00 17.01 16.90 16.90 16.00 2,600
Sep 6, 2023 17.00 17.12 17.00 17.00 16.09 5,150
Sep 5, 2023 17.08 17.18 17.00 17.15 16.23 4,111
Sep 1, 2023 17.00 17.00 17.00 17.00 16.09 -
Aug 31, 2023 17.15 17.15 17.00 17.00 16.09 3,200
Aug 30, 2023 17.12 17.13 17.03 17.03 16.12 600
Aug 29, 2023 17.18 17.20 16.97 16.98 16.07 13,400
Aug 28, 2023 17.17 17.18 17.04 17.18 16.26 9,500
Aug 25, 2023 17.31 17.31 17.10 17.16 16.24 7,300
Aug 24, 2023 17.20 17.35 17.20 17.23 16.31 16,500
Aug 23, 2023 17.10 17.34 17.00 17.21 16.29 6,790
Aug 22, 2023 17.50 17.50 17.20 17.21 16.29 4,075
Aug 21, 2023 17.65 17.65 17.50 17.60 16.66 1,400
Aug 18, 2023 17.80 17.80 17.60 17.66 16.71 17,200
Aug 17, 2023 17.80 17.80 17.75 17.76 16.81 6,600
Aug 16, 2023 17.72 17.81 17.72 17.75 16.80 500
Aug 15, 2023 17.83 17.95 17.64 17.73 16.78 7,300
Aug 14, 2023 17.85 17.90 17.61 17.61 16.67 6,000
Aug 11, 2023 17.91 17.91 17.75 17.75 16.80 4,225
Aug 10, 2023 17.89 18.01 17.74 17.91 16.95 2,500
Aug 9, 2023 17.77 18.05 17.68 18.05 17.08 7,000
Aug 8, 2023 17.75 17.75 17.63 17.64 16.70 5,443
Aug 4, 2023 17.75 17.80 17.75 17.75 16.80 1,400
Aug 3, 2023 17.75 17.77 17.75 17.76 16.81 3,400
Aug 2, 2023 17.85 17.85 17.85 17.85 16.89 875
Aug 1, 2023 17.83 17.88 17.83 17.85 16.89 2,516
Jul 31, 2023 17.86 17.94 17.78 17.86 16.90 6,300
Jul 28, 2023 17.81 17.86 17.75 17.81 16.85 11,200
Jul 27, 2023 17.83 17.88 17.82 17.82 16.87 17,200
Jul 26, 2023 17.89 17.89 17.82 17.82 16.87 1,036
Jul 25, 2023 17.81 17.83 17.81 17.83 16.88 400
Jul 24, 2023 17.89 17.92 17.89 17.90 16.94 1,300
Jul 21, 2023 17.94 17.96 17.87 17.92 16.96 27,405
Jul 20, 2023 17.80 17.80 17.80 17.80 16.85 1,100
Jul 19, 2023 17.70 17.70 17.65 17.65 16.70 1,600
Jul 18, 2023 17.74 17.74 17.65 17.67 16.72 2,700
Jul 17, 2023 17.74 17.74 17.74 17.74 16.79 -
Jul 14, 2023 17.74 17.74 17.74 17.74 16.79 800
Jul 13, 2023 17.61 17.80 17.57 17.74 16.79 9,365
Jul 12, 2023 17.57 17.57 17.50 17.56 16.62 4,480
Jul 11, 2023 17.55 17.72 17.55 17.65 16.70 3,440
Jul 10, 2023 17.50 17.67 17.40 17.67 16.72 6,300
Jul 7, 2023 17.65 17.65 17.50 17.50 16.56 23,700
Jul 6, 2023 17.57 17.75 17.50 17.64 16.70 5,162
Jul 5, 2023 17.78 17.78 17.57 17.57 16.63 1,200
Jul 4, 2023 17.70 17.80 17.70 17.71 16.76 680
Jun 30, 2023 17.74 17.83 17.74 17.80 16.85 1,000
Jun 29, 2023 0.31 Dividend
Jun 29, 2023 17.85 18.13 17.69 17.99 17.03 11,400
Jun 28, 2023 18.00 18.00 17.82 17.82 16.57 2,530
Jun 27, 2023 18.05 18.06 17.72 17.72 16.48 597
Jun 26, 2023 17.96 18.05 17.80 17.80 16.55 5,929
Jun 23, 2023 17.84 17.91 17.84 17.91 16.65 900
Jun 22, 2023 18.20 18.20 17.90 17.90 16.65 3,300
Jun 21, 2023 18.00 18.00 18.00 18.00 16.74 -
Jun 20, 2023 18.00 18.05 18.00 18.00 16.74 5,000
Jun 19, 2023 18.07 18.07 18.07 18.07 16.80 -
Jun 16, 2023 18.05 18.10 18.05 18.07 16.80 6,900
Jun 15, 2023 18.03 18.08 18.03 18.04 16.78 2,925
Jun 14, 2023 17.96 18.09 17.96 18.03 16.77 3,674
Jun 13, 2023 18.00 18.12 18.00 18.06 16.79 3,600
Jun 12, 2023 17.88 17.91 17.80 17.91 16.65 2,000
Jun 9, 2023 17.70 17.70 17.70 17.70 16.46 255
Jun 8, 2023 17.90 17.91 17.78 17.80 16.55 5,806
Jun 7, 2023 17.62 17.79 17.62 17.74 16.50 5,680
Jun 6, 2023 17.60 17.60 17.53 17.53 16.30 40,555
Jun 5, 2023 17.62 17.62 17.62 17.62 16.38 100
Jun 2, 2023 17.75 17.79 17.75 17.79 16.54 2,800
Jun 1, 2023 17.46 17.69 17.46 17.66 16.42 1,634
May 31, 2023 17.38 17.47 17.31 17.47 16.25 4,182
May 30, 2023 17.49 17.59 17.40 17.40 16.18 500
May 29, 2023 17.44 17.44 17.44 17.44 16.22 -
May 26, 2023 17.60 17.66 17.40 17.44 16.22 6,420
May 25, 2023 17.75 17.75 17.40 17.47 16.25 13,610
May 24, 2023 18.11 18.11 17.80 17.80 16.55 3,381
May 23, 2023 18.84 18.84 18.10 18.15 16.88 4,800
May 19, 2023 18.20 18.20 18.03 18.03 16.77 600
May 18, 2023 18.02 18.05 18.01 18.01 16.75 1,600
May 17, 2023 18.02 18.15 18.01 18.15 16.88 1,800
May 16, 2023 18.14 18.22 18.14 18.14 16.87 2,843
May 15, 2023 18.21 18.21 18.20 18.21 16.93 1,500
May 12, 2023 18.20 18.20 18.10 18.10 16.83 1,710
May 11, 2023 18.28 18.29 18.28 18.29 17.01 300
May 10, 2023 18.35 18.35 18.35 18.35 17.06 460
May 9, 2023 18.29 18.34 18.28 18.34 17.05 2,400
May 8, 2023 18.31 18.31 18.21 18.29 17.01 1,000
May 5, 2023 18.20 18.20 18.20 18.20 16.92 800
May 4, 2023 18.30 18.30 18.30 18.30 17.02 -
May 3, 2023 18.16 18.30 18.16 18.30 17.02 1,500
May 2, 2023 18.30 18.30 18.12 18.12 16.85 5,917
May 1, 2023 18.48 18.49 18.30 18.30 17.02 1,270
Apr 28, 2023 18.52 18.53 18.25 18.30 17.02 1,600
Apr 27, 2023 18.13 18.51 18.13 18.46 17.17 6,200
Apr 26, 2023 18.50 18.50 18.40 18.40 17.11 3,000

Related Tickers

RCI-B.TO Rogers Communications Inc.
51.87
-0.25%
 
T.TO TELUS Corporation
21.95
-0.23%
 
CMCSA Comcast Corporation
38.57
+1.85%
 
T AT&T Inc.
16.75
+1.03%
 
VZ Verizon Communications Inc.
39.68
+1.17%